Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.497702909648 | 52.24 | 52.89 | 51.33 | 657351 | 52.08013439 | CS |
| 4 | 2.24 | 4.45682451253 | 50.26 | 52.89 | 49.89 | 577655 | 51.38271051 | CS |
| 12 | 8 | 17.9775280899 | 44.5 | 52.89 | 42.5 | 456211 | 49.24649227 | CS |
| 26 | 10.37 | 24.6142891052 | 42.13 | 52.89 | 42 | 403277 | 46.77872137 | CS |
| 52 | 16.04 | 43.9934174438 | 36.46 | 52.89 | 35.62 | 377722 | 43.20437417 | CS |
| 156 | 26.84599962 | 104.646445866 | 25.65400038 | 52.89 | 24.62200037 | 286320 | 35.60303772 | CS |
| 260 | 31.99799969 | 156.072574413 | 20.50200031 | 52.89 | 19.8900003 | 226442 | 33.26950317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 52.5 | 0.3 | 0.57 | 52.18 | 52.89 | 52.14 | 272801 |
| 1743111600 | 52.2 | 0.26 | 0.50 | 51.75 | 52.68 | 51.66 | 745139 |
| 1743025200 | 51.94 | 0.08 | 0.15 | 52 | 52.29 | 51.81 | 526538 |
| 1742938800 | 51.86 | -0.31 | -0.59 | 52.31 | 52.42 | 51.79 | 601107 |
| 1742852400 | 52.17 | 0.01 | 0.02 | 52.51 | 52.72 | 51.94 | 386636 |
| 1742593200 | 52.16 | -0.14 | -0.27 | 52.24 | 52.31 | 51.33 | 1027333 |
| 1742506800 | 52.3 | 1.2 | 2.35 | 51.23 | 52.84 | 51.23 | 401602 |
| 1742420400 | 51.1 | 0.54 | 1.07 | 50.57 | 51.19 | 50.56 | 234921 |
| 1742334000 | 50.56 | 0.06 | 0.12 | 50.54 | 50.59 | 50.12 | 286028 |
| 1742247600 | 50.5 | 0.29 | 0.58 | 50.56 | 51.04 | 50.33 | 342130 |
| 1741988400 | 50.21 | 0.16 | 0.32 | 50 | 50.85 | 49.89 | 330694 |
| 1741902000 | 50.05 | -1 | -1.96 | 50.92 | 51.29 | 50 | 488992 |
| 1741815600 | 51.05 | 0.59 | 1.17 | 50.55 | 51.33 | 50.2 | 868593 |
| 1741729200 | 50.46 | -0.64 | -1.25 | 51 | 51 | 50.28 | 723001 |
| 1741642800 | 51.1 | -0.51 | -0.99 | 50.9 | 51.65 | 50.9 | 452615 |
| 1741387200 | 51.61 | 0.08 | 0.16 | 51.21 | 51.95 | 50.75 | 424372 |
| 1741300800 | 51.53 | -0.32 | -0.62 | 51.23 | 52.29 | 51.02 | 499225 |
| 1741214400 | 51.85 | 0.77 | 1.51 | 51.2 | 52.46 | 51.2 | 780162 |
| 1741128000 | 51.08 | 0.25 | 0.49 | 50.37 | 51.55 | 50.2 | 676473 |
| 1741041600 | 50.83 | -0.58 | -1.13 | 51.34 | 51.5 | 50.62 | 536349 |
| 1740782400 | 51.41 | 1.16 | 2.31 | 50.26 | 51.55 | 50.26 | 1221199 |
| 1740696000 | 50.25 | -0.54 | -1.06 | 50.92 | 51.15 | 50.24 | 611058 |
| 1740609600 | 50.79 | -0.09 | -0.18 | 50.82 | 51 | 50.51 | 374592 |
| 1740523200 | 50.88 | 0.31 | 0.61 | 50.98 | 51 | 50.41 | 390699 |
| 1740436800 | 50.57 | 0.28 | 0.56 | 50.49 | 50.97 | 50.25 | 349268 |
| 1740177600 | 50.29 | 0.12 | 0.24 | 50.13 | 50.86 | 50.13 | 563851 |
| 1740091200 | 50.17 | -0.69 | -1.36 | 50.9 | 51 | 50 | 257787 |
| 1740004800 | 50.86 | 0.25 | 0.49 | 50.61 | 50.91 | 49.99 | 513643 |
| 1739918400 | 50.61 | -0.02 | -0.04 | 50.63 | 50.75 | 50.25 | 290592 |
| 1739572800 | 50.63 | -0.05 | -0.10 | 50.8 | 51.05 | 50.49 | 387490 |
| 1739486400 | 50.68 | 0.67 | 1.34 | 50.23 | 51.01 | 50.23 | 546001 |
| 1739400000 | 50.01 | 0.72 | 1.46 | 49.44 | 50.06 | 49.31 | 419088 |
| 1739313600 | 49.29 | -0.36 | -0.73 | 49.68 | 49.76 | 49.13 | 255096 |
| 1739227200 | 49.65 | -0.13 | -0.26 | 49.85 | 50.07 | 49.41 | 568469 |
| 1738968000 | 49.78 | 0.76 | 1.55 | 49.09 | 49.84 | 48.8 | 432475 |
| 1738881600 | 49.02 | -0.48 | -0.97 | 49.51 | 49.62 | 48.44 | 322766 |
| 1738795200 | 49.5 | 0.46 | 0.94 | 49.33 | 49.91 | 49.04 | 945811 |
| 1738708800 | 49.04 | 3.77 | 8.33 | 46.4 | 49.56 | 46.4 | 1306312 |
| 1738622400 | 45.27 | 0.29 | 0.64 | 44.27 | 45.8 | 44.25 | 508598 |
| 1738363200 | 44.98 | -0.79 | -1.73 | 45.97 | 46.03 | 44.85 | 469104 |
| 1738276800 | 45.77 | 0.39 | 0.86 | 45.38 | 46.02 | 45.38 | 147603 |
| 1738190400 | 45.38 | -0.16 | -0.35 | 45.54 | 45.7 | 45.18 | 163795 |
| 1738104000 | 45.54 | -0.07 | -0.15 | 45.62 | 45.8 | 45.24 | 354484 |
| 1738017600 | 45.61 | -0.39 | -0.85 | 45.66 | 45.96 | 45.4 | 351303 |
| 1737758400 | 46 | -0.04 | -0.09 | 46.07 | 46.27 | 45.53 | 317251 |
| 1737672000 | 46.04 | 0.28 | 0.61 | 45.47 | 46.28 | 45.47 | 450378 |
| 1737585600 | 45.76 | 0.51 | 1.13 | 45.83 | 45.86 | 45.34 | 271617 |
| 1737499200 | 45.25 | 0.3 | 0.67 | 45.1 | 45.4 | 44.71 | 590560 |
| 1737412800 | 44.95 | 0.33 | 0.74 | 44.65 | 45 | 44.57 | 96945 |
| 1737153600 | 44.62 | 0.16 | 0.36 | 44.63 | 44.79 | 44.23 | 285573 |
| 1737067200 | 44.46 | 0.79 | 1.81 | 43.87 | 44.62 | 43.76 | 377493 |
| 1736980800 | 43.67 | 0.92 | 2.15 | 43.15 | 44.04 | 43.07 | 469441 |
| 1736894400 | 42.75 | -0.22 | -0.51 | 42.99 | 42.99 | 42.5 | 368937 |
| 1736808000 | 42.97 | -0.34 | -0.79 | 43.1 | 43.17 | 42.82 | 352232 |
| 1736548800 | 43.31 | -0.59 | -1.34 | 43.71 | 43.71 | 42.96 | 271147 |
| 1736462400 | 43.9 | 0.06 | 0.14 | 43.72 | 44.01 | 43.59 | 125610 |
| 1736376000 | 43.84 | -0.22 | -0.50 | 44 | 44.17 | 43.55 | 280162 |
| 1736289600 | 44.06 | -0.04 | -0.09 | 44.38 | 44.5 | 43.85 | 269306 |
| 1736203200 | 44.1 | -0.4 | -0.90 | 44.48 | 44.53 | 44.05 | 170964 |
| 1735944000 | 44.5 | 0 | 0.00 | 44.5 | 44.84 | 44.45 | 135815 |
| 1735857600 | 44.5 | 0.22 | 0.50 | 44.48 | 44.52 | 43.89 | 216722 |
| 1735684800 | 44.28 | -0.08 | -0.18 | 44.54 | 44.54 | 44 | 335615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
